Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,840.00 | 4,865.00 | 4,745.00 | 4,830.00 | 4,620.59 | 155,019 |
| 2024-04-25 | 4,920.00 | 4,925.00 | 4,780.00 | 4,800.00 | 4,591.89 | 113,522 |
| 2024-04-24 | 4,740.00 | 4,975.00 | 4,710.00 | 4,905.00 | 4,692.34 | 238,133 |
| 2024-04-23 | 4,750.00 | 4,840.00 | 4,675.00 | 4,695.00 | 4,491.45 | 100,185 |
| 2024-04-22 | 4,650.00 | 4,845.00 | 4,650.00 | 4,790.00 | 4,582.33 | 156,247 |
| 2024-04-19 | 4,820.00 | 4,820.00 | 4,585.00 | 4,660.00 | 4,457.96 | 204,967 |
| 2024-04-18 | 4,700.00 | 4,795.00 | 4,700.00 | 4,795.00 | 4,587.11 | 137,521 |
| 2024-04-17 | 4,755.00 | 4,825.00 | 4,640.00 | 4,670.00 | 4,467.53 | 291,974 |
| 2024-04-16 | 4,855.00 | 4,895.00 | 4,730.00 | 4,790.00 | 4,582.33 | 196,011 |
| 2024-04-15 | 4,780.00 | 4,925.00 | 4,750.00 | 4,925.00 | 4,711.47 | 128,382 |
| 2024-04-12 | 5,000.00 | 5,020.00 | 4,615.00 | 4,900.00 | 4,687.56 | 237,027 |
| 2024-04-11 | 4,895.00 | 5,030.00 | 4,835.00 | 5,000.00 | 4,783.22 | 97,085 |
| 2024-04-09 | 5,020.00 | 5,090.00 | 4,885.00 | 4,930.00 | 4,716.26 | 180,925 |
| 2024-04-08 | 4,960.00 | 5,120.00 | 4,900.00 | 5,020.00 | 4,802.36 | 268,525 |
| 2024-04-05 | 4,980.00 | 5,030.00 | 4,910.00 | 4,915.00 | 4,701.91 | 155,141 |
| 2024-04-04 | 5,040.00 | 5,080.00 | 4,955.00 | 5,010.00 | 4,792.79 | 227,517 |
| 2024-04-03 | 5,150.00 | 5,150.00 | 4,990.00 | 5,010.00 | 4,792.79 | 226,189 |
| 2024-04-02 | 5,320.00 | 5,360.00 | 5,080.00 | 5,130.00 | 4,907.59 | 337,847 |
| 2024-04-01 | 5,400.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,012.82 | 166,270 |
| 2024-03-29 | 5,430.00 | 5,570.00 | 5,360.00 | 5,390.00 | 5,059.75 | 158,532 |
| 2024-03-28 | 5,510.00 | 5,630.00 | 5,430.00 | 5,480.00 | 5,144.24 | 147,500 |
| 2024-03-27 | 5,430.00 | 5,600.00 | 5,390.00 | 5,510.00 | 5,172.40 | 135,655 |
| 2024-03-26 | 5,400.00 | 5,530.00 | 5,380.00 | 5,430.00 | 5,097.30 | 108,271 |
| 2024-03-25 | 5,480.00 | 5,530.00 | 5,320.00 | 5,370.00 | 5,040.98 | 155,125 |
| 2024-03-22 | 5,570.00 | 5,670.00 | 5,420.00 | 5,480.00 | 5,144.24 | 167,257 |
| 2024-03-21 | 5,500.00 | 5,670.00 | 5,480.00 | 5,560.00 | 5,219.34 | 210,750 |
| 2024-03-20 | 5,470.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,125.47 | 256,695 |
| 2024-03-19 | 5,600.00 | 5,640.00 | 5,450.00 | 5,470.00 | 5,134.85 | 129,614 |
| 2024-03-18 | 5,500.00 | 5,640.00 | 5,490.00 | 5,590.00 | 5,247.50 | 128,667 |
| 2024-03-15 | 5,620.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,181.79 | 124,528 |
| 2024-03-14 | 5,570.00 | 5,670.00 | 5,490.00 | 5,620.00 | 5,275.66 | 259,648 |
| 2024-03-13 | 5,550.00 | 5,630.00 | 5,420.00 | 5,560.00 | 5,219.34 | 409,341 |
| 2024-03-12 | 5,690.00 | 5,760.00 | 5,490.00 | 5,520.00 | 5,181.79 | 490,688 |
| 2024-03-11 | 5,870.00 | 5,870.00 | 5,610.00 | 5,630.00 | 5,285.05 | 411,509 |
| 2024-03-08 | 5,980.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,510.34 | 251,076 |
| 2024-03-07 | 6,160.00 | 6,210.00 | 5,940.00 | 5,950.00 | 5,585.44 | 285,177 |
| 2024-03-06 | 5,990.00 | 6,390.00 | 5,990.00 | 6,110.00 | 5,735.64 | 346,352 |
| 2024-03-05 | 6,270.00 | 6,300.00 | 5,980.00 | 6,040.00 | 5,669.93 | 227,839 |
| 2024-03-04 | 6,390.00 | 6,510.00 | 6,230.00 | 6,270.00 | 5,885.84 | 271,188 |
| 2024-02-29 | 6,360.00 | 6,530.00 | 6,260.00 | 6,390.00 | 5,998.48 | 436,963 |
| 2024-02-28 | 6,100.00 | 6,390.00 | 6,100.00 | 6,220.00 | 5,838.90 | 341,020 |
| 2024-02-27 | 6,320.00 | 6,340.00 | 6,090.00 | 6,100.00 | 5,726.25 | 300,157 |
| 2024-02-26 | 6,130.00 | 6,390.00 | 5,920.00 | 6,320.00 | 5,932.77 | 505,524 |
| 2024-02-23 | 6,350.00 | 6,360.00 | 6,110.00 | 6,120.00 | 5,745.03 | 385,427 |
| 2024-02-22 | 6,070.00 | 6,450.00 | 6,060.00 | 6,350.00 | 5,960.94 | 522,362 |
| 2024-02-21 | 6,140.00 | 6,170.00 | 6,050.00 | 6,070.00 | 5,698.09 | 266,954 |
| 2024-02-20 | 6,380.00 | 6,430.00 | 5,990.00 | 6,140.00 | 5,763.80 | 804,973 |
| 2024-02-19 | 6,540.00 | 6,630.00 | 6,340.00 | 6,380.00 | 5,989.10 | 467,216 |
| 2024-02-16 | 6,350.00 | 6,540.00 | 6,220.00 | 6,540.00 | 6,139.29 | 493,771 |
| 2024-02-15 | 6,510.00 | 6,520.00 | 6,210.00 | 6,310.00 | 5,923.39 | 496,726 |
| 2024-02-14 | 6,480.00 | 6,590.00 | 6,360.00 | 6,450.00 | 6,054.81 | 429,307 |
| 2024-02-13 | 6,330.00 | 6,690.00 | 6,320.00 | 6,530.00 | 6,129.91 | 527,454 |
| 2024-02-08 | 6,620.00 | 6,630.00 | 6,320.00 | 6,330.00 | 5,942.16 | 634,216 |
| 2024-02-07 | 6,510.00 | 6,760.00 | 6,450.00 | 6,680.00 | 6,270.72 | 758,934 |
| 2024-02-06 | 6,760.00 | 6,770.00 | 6,400.00 | 6,400.00 | 6,007.87 | 724,169 |
| 2024-02-05 | 7,280.00 | 7,280.00 | 6,760.00 | 6,820.00 | 6,402.14 | 968,742 |
| 2024-02-02 | 6,460.00 | 7,890.00 | 6,460.00 | 7,250.00 | 6,805.79 | 3,830,495 |
| 2024-02-01 | 6,330.00 | 6,700.00 | 6,310.00 | 6,430.00 | 6,036.03 | 852,002 |
| 2024-01-31 | 6,560.00 | 6,680.00 | 6,400.00 | 6,430.00 | 6,036.03 | 254,980 |
| 2024-01-30 | 6,910.00 | 7,080.00 | 6,420.00 | 6,580.00 | 6,176.84 | 818,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 100.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-04-02 | 100.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.